Source Energy Services Ltd. (SCEYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 170 |
| 02 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 01 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 30 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 29 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 26 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 25 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 24 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 23 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 18 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Apr 2024 | 10.88 | 11.13 | 10.80 | 11.09 | 11.09 | 1,900 |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Apr 2024 | 11.39 | 11.41 | 11.00 | 11.00 | 11.00 | 910 |
| 10 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 Apr 2024 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | 6,000 |
| 08 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 05 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 04 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 03 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 100 |
| 02 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 01 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 120 |
| 28 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 102 |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 475 |
| 26 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 25 Mar 2024 | 8.61 | 9.10 | 8.61 | 9.10 | 9.10 | 720 |
| 22 Mar 2024 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 280 |
| 21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 20 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 117 |
| 14 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 180 |
| 13 Mar 2024 | 6.97 | 6.97 | 6.79 | 6.81 | 6.81 | 2,900 |
| 12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 08 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 07 Mar 2024 | 6.83 | 7.20 | 6.83 | 7.20 | 7.20 | 1,800 |
| 06 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4,000 |
| 28 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 27 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 26 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 23 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 22 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 21 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 20 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 500 |
| 15 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 14 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 13 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 12 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 09 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 Feb 2024 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | 2,426 |
| 07 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 06 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 05 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 500 |
| 02 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 400 |
| 01 Feb 2024 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 6,000 |
| 31 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 30 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 29 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1,435 |
| 26 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 25 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 24 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 23 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 19 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,000 |
| 17 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| 16 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 12 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 11 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 10 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 09 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 08 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 05 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 04 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 03 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 02 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 29 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 28 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 27 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 26 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 22 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 21 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 20 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 19 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 18 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 15 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 14 Dec 2023 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 4,100 |
| 13 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 12 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 11 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.